致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 15.19 | 15.08 | -0.12 | -0.79% | 14.93 | 15.28 | 73045 | 11009 | 0.96% |
| 2024-11-20 | 14.73 | 15.20 | 0.41 | 2.77% | 14.70 | 15.34 | 121084 | 18276 | 1.60% |
| 2024-11-19 | 14.59 | 14.79 | 0.24 | 1.65% | 14.44 | 14.82 | 102293 | 14971 | 1.35% |
| 2024-11-18 | 14.95 | 14.55 | -0.40 | -2.68% | 14.41 | 15.04 | 118221 | 17435 | 1.56% |
| 2024-11-15 | 15.24 | 14.95 | -0.30 | -1.97% | 14.93 | 15.29 | 92546 | 14006 | 1.22% |
| 2024-11-14 | 15.60 | 15.25 | -0.39 | -2.49% | 15.23 | 15.71 | 96540 | 14928 | 1.28% |
| 2024-11-13 | 15.60 | 15.64 | -0.11 | -0.70% | 15.36 | 15.80 | 121728 | 18952 | 1.61% |
| 2024-11-12 | 15.82 | 15.75 | -0.06 | -0.38% | 15.61 | 16.22 | 208135 | 33202 | 2.75% |
| 2024-11-11 | 15.65 | 15.81 | 0.06 | 0.38% | 15.50 | 15.89 | 150185 | 23593 | 1.98% |
| 2024-11-08 | 15.85 | 15.75 | 0.00 | 0.00% | 15.57 | 15.94 | 179825 | 28327 | 2.38% |
| 2024-11-07 | 15.09 | 15.75 | 0.54 | 3.55% | 15.02 | 15.80 | 265668 | 41345 | 3.51% |
| 2024-11-06 | 15.33 | 15.21 | -0.18 | -1.17% | 15.16 | 15.56 | 179400 | 27504 | 2.37% |
| 2024-11-05 | 15.19 | 15.39 | 0.16 | 1.05% | 15.05 | 15.40 | 172406 | 26303 | 2.28% |
| 2024-11-04 | 15.06 | 15.23 | 0.18 | 1.20% | 14.98 | 15.26 | 104479 | 15808 | 1.38% |
| 2024-11-01 | 15.05 | 15.05 | -0.15 | -0.99% | 14.83 | 15.33 | 165847 | 24980 | 2.19% |
| 2024-10-31 | 14.98 | 15.20 | 0.21 | 1.40% | 14.71 | 15.69 | 211790 | 32090 | 2.80% |
| 2024-10-30 | 14.96 | 14.99 | -0.07 | -0.46% | 14.80 | 15.29 | 111005 | 16639 | 1.47% |
| 2024-10-29 | 15.46 | 15.06 | -0.39 | -2.52% | 14.97 | 15.58 | 198695 | 30129 | 2.62% |
| 2024-10-28 | 14.62 | 15.45 | 0.94 | 6.48% | 14.55 | 15.60 | 276426 | 42070 | 3.65% |
| 2024-10-25 | 14.34 | 14.51 | 0.17 | 1.19% | 14.21 | 14.59 | 153059 | 22082 | 2.02% |
| 2024-10-24 | 14.21 | 14.34 | 0.03 | 0.21% | 14.20 | 14.50 | 127122 | 18289 | 1.68% |
| 2024-10-23 | 14.37 | 14.31 | -0.06 | -0.42% | 14.13 | 14.45 | 134559 | 19244 | 1.78% |
| 2024-10-22 | 14.14 | 14.37 | 0.20 | 1.41% | 14.04 | 14.55 | 165933 | 23707 | 2.19% |
| 2024-10-21 | 14.02 | 14.17 | 0.19 | 1.36% | 13.92 | 14.35 | 158182 | 22365 | 2.09% |
| 2024-10-18 | 13.60 | 13.98 | 0.38 | 2.79% | 13.48 | 14.30 | 174646 | 24195 | 2.31% |
| 2024-10-17 | 13.90 | 13.60 | -0.22 | -1.59% | 13.60 | 14.04 | 135566 | 18618 | 1.79% |
| 2024-10-16 | 13.74 | 13.82 | -0.08 | -0.58% | 13.66 | 14.03 | 107185 | 14826 | 1.42% |
| 2024-10-15 | 14.31 | 13.90 | -0.50 | -3.47% | 13.89 | 14.38 | 128058 | 18102 | 1.69% |
| 2024-10-14 | 14.06 | 14.40 | 0.27 | 1.91% | 13.77 | 14.40 | 132964 | 18803 | 1.76% |
| 2024-10-11 | 14.76 | 14.13 | -0.63 | -4.27% | 13.95 | 14.81 | 156625 | 22407 | 2.07% |
| 2024-10-10 | 14.60 | 14.76 | 0.05 | 0.34% | 14.59 | 15.35 | 180698 | 27099 | 2.39% |
| 2024-10-09 | 15.71 | 14.71 | -1.62 | -9.92% | 14.70 | 15.78 | 272434 | 41462 | 3.60% |
| 2024-10-08 | 17.42 | 16.33 | 0.49 | 3.09% | 15.13 | 17.42 | 465195 | 76252 | 6.15% |
| 2024-09-30 | 15.40 | 15.84 | 1.16 | 7.90% | 14.88 | 16.03 | 429966 | 66733 | 5.68% |
| 2024-09-27 | 13.90 | 14.68 | 1.06 | 7.78% | 13.89 | 14.69 | 140956 | 20007 | 1.86% |
| 2024-09-26 | 12.88 | 13.62 | 0.72 | 5.58% | 12.81 | 13.63 | 149806 | 19792 | 1.98% |
| 2024-09-25 | 13.00 | 12.90 | 0.15 | 1.18% | 12.86 | 13.35 | 165015 | 21620 | 2.18% |
| 2024-09-24 | 12.15 | 12.75 | 0.65 | 5.37% | 12.14 | 12.75 | 167983 | 20913 | 2.22% |
| 2024-09-23 | 12.28 | 12.10 | -0.16 | -1.31% | 12.03 | 12.46 | 100249 | 12217 | 1.32% |
| 2024-09-20 | 12.30 | 12.26 | -0.04 | -0.33% | 12.07 | 12.35 | 89580 | 10915 | 1.18% |
| 2024-09-19 | 12.08 | 12.30 | 0.26 | 2.16% | 11.94 | 12.45 | 98858 | 12088 | 1.31% |
| 2024-09-18 | 12.06 | 12.04 | -0.02 | -0.17% | 11.92 | 12.18 | 94290 | 11346 | 1.25% |
| 2024-09-13 | 12.37 | 12.06 | -0.33 | -2.66% | 12.05 | 12.44 | 111182 | 13588 | 1.47% |
| 2024-09-12 | 12.61 | 12.39 | -0.23 | -1.82% | 12.35 | 12.69 | 100490 | 12540 | 1.33% |
| 2024-09-11 | 12.70 | 12.62 | -0.14 | -1.10% | 12.24 | 12.82 | 202483 | 25313 | 2.67% |
| 2024-09-10 | 13.40 | 12.76 | -0.62 | -4.63% | 12.66 | 13.43 | 162942 | 21009 | 2.15% |
| 2024-09-09 | 13.55 | 13.38 | -0.23 | -1.69% | 13.19 | 13.62 | 96017 | 12826 | 1.27% |
| 2024-09-06 | 14.11 | 13.61 | -0.48 | -3.41% | 13.50 | 14.29 | 104979 | 14546 | 1.39% |
| 2024-09-05 | 13.84 | 14.09 | 0.29 | 2.10% | 13.78 | 14.12 | 69511 | 9740 | 0.92% |
| 2024-09-04 | 13.72 | 13.80 | 0.08 | 0.58% | 13.66 | 14.08 | 87779 | 12205 | 1.16% |
| 2024-09-03 | 13.63 | 13.72 | 0.08 | 0.59% | 13.58 | 14.11 | 104658 | 14462 | 1.38% |
| 2024-09-02 | 14.33 | 13.64 | -0.73 | -5.08% | 13.62 | 14.48 | 112036 | 15570 | 1.48% |
| 2024-08-30 | 14.28 | 14.37 | 0.09 | 0.63% | 14.05 | 14.65 | 80947 | 11627 | 1.07% |
| 2024-08-29 | 13.72 | 14.28 | 0.57 | 4.16% | 13.61 | 14.37 | 91998 | 13002 | 1.22% |
| 2024-08-28 | 13.86 | 13.71 | -0.20 | -1.44% | 13.61 | 13.93 | 63876 | 8792 | 0.84% |
| 2024-08-27 | 13.88 | 13.91 | 0.08 | 0.58% | 13.76 | 14.01 | 65611 | 9114 | 0.87% |
| 2024-08-26 | 14.17 | 13.83 | -0.35 | -2.47% | 13.69 | 14.17 | 104672 | 14494 | 1.38% |
| 2024-08-23 | 14.72 | 14.18 | -0.57 | -3.86% | 13.99 | 14.75 | 117268 | 16724 | 1.55% |
| 2024-08-22 | 14.68 | 14.75 | 0.09 | 0.61% | 14.60 | 14.92 | 61413 | 9066 | 0.81% |
| 2024-08-21 | 14.60 | 14.66 | 0.01 | 0.07% | 14.53 | 14.84 | 57269 | 8408 | 0.76% |
| 2024-08-20 | 15.10 | 14.65 | -0.51 | -3.36% | 14.62 | 15.17 | 88269 | 13064 | 1.17% |
| 2024-08-19 | 15.33 | 15.16 | -0.25 | -1.62% | 15.12 | 15.57 | 62859 | 9602 | 0.83% |
| 2024-08-16 | 15.25 | 15.41 | 0.07 | 0.46% | 15.13 | 15.51 | 68591 | 10537 | 0.91% |
| 2024-08-15 | 15.12 | 15.34 | 0.16 | 1.05% | 15.02 | 15.53 | 77758 | 11892 | 1.03% |
| 2024-08-14 | 15.32 | 15.18 | -0.20 | -1.30% | 15.05 | 15.43 | 79738 | 12118 | 1.05% |
| 2024-08-13 | 15.32 | 15.38 | -0.06 | -0.39% | 15.08 | 15.52 | 86829 | 13237 | 1.15% |